保税科技 sh.600794
3.37
+0.90%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.56 | 4.58 | 4.53 | 4.55 | -0.22% | 1.13 | 2.07% |
| 2025-08-18 | 4.53 | 4.58 | 4.52 | 4.56 | +0.66% | 1.40 | 2.56% |
| 2025-08-15 | 4.49 | 4.53 | 4.46 | 4.53 | +0.67% | 1.24 | 2.30% |
| 2025-08-14 | 4.54 | 4.59 | 4.50 | 4.50 | -1.32% | 1.34 | 2.45% |
| 2025-08-13 | 4.60 | 4.61 | 4.54 | 4.56 | -0.87% | 1.26 | 2.31% |
| 2025-08-12 | 4.60 | 4.62 | 4.56 | 4.60 | -0.22% | 1.15 | 2.09% |
| 2025-08-11 | 4.59 | 4.63 | 4.56 | 4.61 | +0.22% | 1.25 | 2.27% |
| 2025-08-08 | 4.65 | 4.65 | 4.58 | 4.60 | -1.71% | 1.75 | 3.17% |
| 2025-08-07 | 4.56 | 4.70 | 4.54 | 4.68 | +2.86% | 3.25 | 5.84% |
| 2025-08-06 | 4.53 | 4.55 | 4.50 | 4.55 | +0.22% | 1.15 | 2.12% |
| 2025-08-05 | 4.47 | 4.55 | 4.47 | 4.54 | +1.34% | 1.14 | 2.10% |
| 2025-08-04 | 4.47 | 4.49 | 4.43 | 4.48 | -0.89% | 1.15 | 2.14% |
| 2025-08-01 | 4.47 | 4.59 | 4.46 | 4.52 | +1.35% | 1.46 | 2.69% |
| 2025-07-31 | 4.50 | 4.53 | 4.44 | 4.46 | -1.33% | 1.14 | 2.12% |
| 2025-07-30 | 4.52 | 4.61 | 4.50 | 4.52 | -0.88% | 1.08 | 1.97% |
| 2025-07-29 | 4.64 | 4.64 | 4.49 | 4.56 | -1.72% | 1.82 | 3.33% |
| 2025-07-28 | 4.61 | 4.68 | 4.60 | 4.64 | +0.22% | 1.20 | 2.16% |
| 2025-07-25 | 4.68 | 4.70 | 4.61 | 4.63 | -0.86% | 1.82 | 3.27% |
| 2025-07-24 | 4.56 | 4.67 | 4.55 | 4.67 | +1.97% | 1.79 | 3.21% |
| 2025-07-23 | 4.67 | 4.68 | 4.58 | 4.58 | -2.14% | 2.10 | 3.78% |